Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Droneshield Ltd (OP: DRSHF )

0.7800 +0.0100 (+1.30%)
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2024 0.8000 0.8150 0.7639 0.7700 176,781 -0.01(-1.79%)
Sep 16, 2024 0.7700 0.7850 0.7700 0.7840 8,053 +0.00(+0.51%)
Sep 13, 2024 0.7548 0.7900 0.7548 0.7800 83,638 -0.07(-8.24%)
Sep 12, 2024 0.7854 0.8696 0.7854 0.8500 32,750 +0.02(+2.41%)
Sep 11, 2024 0.8500 0.8500 0.7975 0.8300 34,505 +0.01(+1.22%)
Sep 10, 2024 0.8690 0.8690 0.8200 0.8200 187,844 -0.03(-3.73%)
Sep 09, 2024 0.8860 0.9302 0.8480 0.8518 53,435 +0.03(+3.25%)
Sep 06, 2024 0.9400 0.9800 0.7800 0.8250 97,670 -0.10(-10.34%)
Sep 05, 2024 0.9669 0.9669 0.9201 0.9201 32,750 +0.02(+2.22%)
Sep 04, 2024 0.9358 0.9500 0.8900 0.9001 126,589 -0.07(-7.21%)
Sep 03, 2024 0.9843 0.9843 0.9400 0.9700 270,802 +0.09(+10.23%)
Aug 30, 2024 0.8561 0.9000 0.8561 0.8800 35,875 +0.02(+2.33%)
Aug 29, 2024 0.8827 0.8827 0.8031 0.8600 442,412 +0.00(+0.00%)
Aug 28, 2024 0.8400 0.8727 0.8400 0.8600 152,443 +0.03(+3.61%)
Aug 27, 2024 0.8730 0.8730 0.7900 0.8300 44,969 -0.07(-7.83%)
Aug 26, 2024 0.8572 0.9400 0.8572 0.9005 2,650 +0.08(+9.15%)
Aug 23, 2024 0.8200 0.8494 0.8200 0.8250 44,145 +0.04(+5.77%)
Aug 22, 2024 0.7813 0.8033 0.7775 0.7800 34,615 -0.01(-0.64%)
Aug 21, 2024 0.7850 0.7850 0.7500 0.7850 23,818 +0.03(+3.63%)
Aug 20, 2024 0.7900 0.8075 0.7250 0.7575 87,420 -0.05(-6.45%)
Aug 19, 2024 0.9005 0.9005 0.7500 0.8097 146,115 +0.03(+3.81%)
Aug 16, 2024 0.7363 0.8200 0.7363 0.7800 31,550 +0.02(+2.63%)
Aug 15, 2024 0.7700 0.8000 0.7200 0.7600 91,496 -0.07(-8.43%)
Aug 14, 2024 0.9890 0.9890 0.7690 0.8300 28,780 +0.07(+9.21%)
Aug 13, 2024 0.7400 0.8141 0.7321 0.7600 64,614 +0.02(+2.84%)
Aug 12, 2024 0.8250 0.8250 0.6309 0.7390 34,748 +0.02(+2.64%)
Aug 09, 2024 0.7550 0.7600 0.7200 0.7200 41,672 +0.01(+1.41%)
Aug 08, 2024 0.6950 0.7291 0.6600 0.7100 752,293 +0.04(+5.97%)
Aug 07, 2024 0.6600 0.6700 0.6351 0.6700 179,367 -0.02(-2.90%)
Aug 06, 2024 0.7000 0.8000 0.6300 0.6900 109,867 +0.04(+6.15%)
Aug 05, 2024 0.6873 0.9103 0.6300 0.6500 172,427 -0.15(-19.06%)
Aug 02, 2024 0.7700 0.8031 0.7200 0.8031 93,040 +0.03(+3.63%)
Aug 01, 2024 0.7782 0.8200 0.7500 0.7750 124,597 -0.05(-6.25%)
Jul 31, 2024 0.8500 0.9000 0.7500 0.8267 159,335 -0.06(-6.99%)
Jul 30, 2024 0.8300 0.9400 0.8300 0.8888 222,689 -0.05(-5.45%)
Jul 29, 2024 1.080 1.080 0.9300 0.9400 70,881 +0.01(+0.74%)
Jul 26, 2024 0.9566 0.9566 0.8685 0.9331 490,054 -0.04(-3.92%)
Jul 25, 2024 0.9600 0.9856 0.9450 0.9712 60,530 +0.01(+1.34%)
Jul 24, 2024 0.9700 1.000 0.9150 0.9584 106,799 +0.05(+5.20%)
Jul 23, 2024 0.9173 0.9200 0.8600 0.9110 937,707 -0.09(-8.90%)
Jul 22, 2024 1.240 1.240 0.9700 1.000 556,189 -0.29(-22.60%)
Jul 19, 2024 0.9950 1.340 0.9950 1.292 112,469 +0.06(+5.04%)
Jul 18, 2024 1.210 1.280 1.180 1.230 298,857 +0.11(+9.82%)
Jul 17, 2024 1.180 1.200 1.110 1.120 713,449 -0.38(-25.33%)
Jul 16, 2024 1.400 1.550 1.400 1.500 645,987 -0.37(-19.79%)
Jul 15, 2024 1.630 1.960 1.630 1.870 767,978 +0.24(+14.72%)
Jul 12, 2024 1.690 1.690 1.570 1.630 233,429 +0.15(+10.51%)
Jul 11, 2024 1.580 1.600 1.470 1.475 77,752 +0.04(+2.94%)
Jul 10, 2024 1.550 1.620 1.400 1.433 185,301 -0.07(-4.47%)
Jul 09, 2024 1.568 1.580 1.468 1.500 297,899 +0.11(+7.91%)
Jul 08, 2024 1.210 1.490 1.210 1.390 232,487 +0.09(+7.34%)
Jul 05, 2024 1.490 1.490 1.265 1.295 247,565 -0.05(-3.36%)
Jul 03, 2024 1.290 1.390 1.140 1.340 445,089 +0.10(+8.06%)
Jul 02, 2024 1.280 1.280 1.220 1.240 389,832 +0.12(+10.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.